Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 489.50 | 491.00 | 486.00 | 486.50 | 484.12 | 989,397 |
| 2024-11-25 | 490.00 | 491.00 | 486.00 | 489.50 | 487.11 | 260,574 |
| 2024-11-22 | 492.00 | 492.00 | 481.00 | 486.00 | 483.62 | 127,208 |
| 2024-11-21 | 494.00 | 494.00 | 490.00 | 491.00 | 488.60 | 43,943 |
| 2024-11-20 | 498.00 | 500.00 | 491.00 | 494.50 | 492.08 | 62,748 |
| 2024-11-19 | 499.00 | 499.00 | 496.00 | 497.00 | 494.57 | 66,941 |
| 2024-11-18 | 500.00 | 501.75 | 498.00 | 499.00 | 496.56 | 34,662 |
| 2024-11-15 | 502.00 | 502.64 | 498.00 | 500.00 | 497.55 | 212,530 |
| 2024-11-14 | 500.00 | 506.95 | 499.05 | 502.00 | 499.54 | 441,028 |
| 2024-11-13 | 500.00 | 500.72 | 498.00 | 500.00 | 497.55 | 285,993 |
| 2024-11-12 | 500.50 | 500.50 | 496.00 | 499.00 | 496.56 | 403,328 |
| 2024-11-11 | 498.00 | 502.00 | 496.55 | 500.00 | 497.55 | 329,192 |
| 2024-11-08 | 498.00 | 499.00 | 496.00 | 496.00 | 493.57 | 81,220 |
| 2024-11-07 | 498.00 | 498.50 | 492.00 | 498.00 | 495.56 | 56,770 |
| 2024-11-06 | 501.00 | 502.00 | 497.00 | 498.00 | 495.56 | 88,208 |
| 2024-11-05 | 499.00 | 499.48 | 498.02 | 499.00 | 496.56 | 38,903 |
| 2024-11-04 | 499.00 | 500.00 | 496.00 | 496.00 | 493.57 | 245,000 |
| 2024-11-01 | 494.50 | 496.00 | 493.00 | 494.00 | 491.58 | 17,720 |
| 2024-10-31 | 494.00 | 495.00 | 490.00 | 494.00 | 491.58 | 403,670 |
| 2024-10-30 | 495.00 | 496.00 | 492.00 | 492.00 | 489.59 | 115,111 |
| 2024-10-29 | 500.00 | 500.00 | 488.00 | 488.00 | 485.61 | 60,679 |
| 2024-10-28 | 501.80 | 501.80 | 494.00 | 498.00 | 495.56 | 334,744 |
| 2024-10-25 | 501.00 | 501.80 | 499.00 | 500.00 | 497.55 | 194,446 |
| 2024-10-24 | 500.00 | 502.00 | 498.40 | 500.00 | 497.55 | 2,039,264 |
| 2024-10-23 | 499.00 | 502.00 | 498.00 | 502.00 | 499.54 | 576,974 |
| 2024-10-22 | 497.00 | 500.00 | 494.00 | 500.00 | 497.55 | 1,057,350 |
| 2024-10-21 | 498.00 | 498.50 | 494.00 | 495.50 | 493.08 | 197,144 |
| 2024-10-18 | 497.00 | 497.00 | 494.76 | 497.00 | 494.57 | 64,361 |
| 2024-10-17 | 498.00 | 499.00 | 494.00 | 498.00 | 495.56 | 134,083 |
| 2024-10-16 | 498.00 | 502.00 | 494.08 | 497.00 | 494.57 | 513,278 |
| 2024-10-15 | 497.00 | 500.00 | 494.40 | 500.00 | 497.55 | 50,421 |
| 2024-10-14 | 499.00 | 500.00 | 492.80 | 494.00 | 491.58 | 250,780 |
| 2024-10-11 | 502.00 | 504.00 | 498.00 | 498.00 | 495.56 | 142,207 |
| 2024-10-10 | 509.00 | 510.00 | 504.20 | 506.00 | 503.53 | 184,566 |
| 2024-10-09 | 510.00 | 510.00 | 508.00 | 510.00 | 507.51 | 132,315 |
| 2024-10-08 | 510.00 | 512.00 | 508.00 | 510.00 | 507.51 | 140,491 |
| 2024-10-07 | 510.00 | 512.00 | 508.00 | 508.00 | 505.52 | 205,196 |
| 2024-10-04 | 511.00 | 512.00 | 510.20 | 512.00 | 509.50 | 120,462 |
| 2024-10-03 | 513.00 | 516.00 | 510.00 | 512.00 | 509.50 | 343,268 |
| 2024-10-02 | 509.00 | 514.00 | 508.50 | 510.00 | 507.51 | 699,399 |
| 2024-10-01 | 509.00 | 511.94 | 509.00 | 510.00 | 507.51 | 268,625 |
| 2024-09-30 | 506.00 | 511.94 | 502.88 | 510.00 | 507.51 | 171,642 |
| 2024-09-27 | 500.00 | 508.00 | 500.00 | 506.00 | 503.53 | 288,502 |
| 2024-09-26 | 503.00 | 503.00 | 498.30 | 502.00 | 499.54 | 341,916 |
| 2024-09-25 | 502.00 | 502.00 | 500.00 | 501.00 | 498.55 | 77,817 |
| 2024-09-24 | 503.00 | 503.00 | 500.00 | 500.00 | 497.55 | 106,040 |
| 2024-09-23 | 503.00 | 504.00 | 500.00 | 503.00 | 500.54 | 213,508 |
| 2024-09-20 | 502.00 | 510.00 | 498.13 | 510.00 | 507.51 | 295,046 |
| 2024-09-19 | 500.00 | 505.00 | 496.64 | 500.00 | 497.55 | 149,920 |
| 2024-09-18 | 505.00 | 506.00 | 496.00 | 500.00 | 495.32 | 361,544 |
| 2024-09-17 | 504.00 | 505.54 | 502.28 | 505.00 | 500.27 | 90,069 |
| 2024-09-16 | 504.00 | 506.00 | 502.00 | 504.00 | 499.28 | 188,481 |
| 2024-09-13 | 503.00 | 510.56 | 502.00 | 504.00 | 499.28 | 1,046,389 |
| 2024-09-12 | 500.00 | 504.00 | 499.19 | 503.00 | 498.29 | 838,356 |
| 2024-09-11 | 502.00 | 502.00 | 494.40 | 499.00 | 494.32 | 140,617 |
| 2024-09-10 | 510.40 | 510.40 | 502.00 | 505.00 | 500.27 | 307,246 |
| 2024-09-09 | 513.00 | 513.00 | 510.00 | 511.00 | 506.21 | 225,065 |
| 2024-09-06 | 513.00 | 513.40 | 510.00 | 513.00 | 508.19 | 480,982 |
| 2024-09-05 | 515.28 | 515.28 | 510.00 | 514.00 | 509.18 | 110,961 |
| 2024-09-04 | 517.00 | 518.00 | 510.00 | 518.00 | 513.15 | 372,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-20 | 0.0225 GBP |
| 2024-09-19 | 0.0225 GBP |
| 2024-03-21 | 0.0225 GBP |
| 2024-03-14 | 0.0225 GBP |
| 2023-09-21 | 0.0225 GBP |
| 2023-03-16 | 0.0225 GBP |
| 2022-09-22 | 0.0225 GBP |
| 2022-03-24 | 0.0225 GBP |
| 2021-09-23 | 0.0225 GBP |
| 2021-03-25 | 0.0225 GBP |
| 2020-10-01 | 0.0225 GBP |
| 2020-04-02 | 0.0225 GBP |
| 2019-09-26 | 0.0225 GBP |
| 2019-04-04 | 0.0225 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.